Shan Dong Delisi Food Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.580	5.600	5.550	5.570	5.555	5,453,402
2023-10-30	5.470	5.580	5.450	5.570	5.555	6,688,200
2023-10-27	5.380	5.500	5.360	5.480	5.465	6,225,300
2023-10-26	5.400	5.430	5.330	5.400	5.385	4,983,102
2023-10-25	5.350	5.440	5.340	5.420	5.405	4,410,400
2023-10-24	5.240	5.340	5.230	5.330	5.315	4,629,400
2023-10-23	5.360	5.390	5.220	5.250	5.236	4,688,500
2023-10-20	5.380	5.400	5.340	5.360	5.345	3,152,100
2023-10-19	5.370	5.450	5.340	5.380	5.365	4,317,000
2023-10-18	5.540	5.550	5.400	5.400	5.385	6,717,602
2023-10-17	5.580	5.580	5.520	5.540	5.525	3,041,237
2023-10-16	5.540	5.580	5.530	5.550	5.535	4,005,200
2023-10-13	5.680	5.680	5.530	5.550	5.535	11,470,999
2023-10-12	5.670	5.710	5.650	5.690	5.674	5,488,099
2023-10-11	5.670	5.670	5.630	5.660	5.644	3,691,500
2023-10-10	5.680	5.730	5.640	5.650	5.634	5,178,702
2023-10-09	5.670	5.690	5.610	5.660	5.644	5,016,100
2023-09-28	5.680	5.720	5.670	5.710	5.694	5,349,100
2023-09-27	5.660	5.710	5.650	5.680	5.664	5,092,100
2023-09-26	5.670	5.700	5.640	5.670	5.654	4,840,800
2023-09-25	5.700	5.730	5.650	5.670	5.654	9,319,400
2023-09-22	5.680	5.740	5.630	5.730	5.714	12,794,814
2023-09-21	5.820	5.890	5.700	5.740	5.724	25,051,922
2023-09-20	5.720	6.100	5.680	5.950	5.934	33,557,814
2023-09-19	5.750	5.790	5.710	5.710	5.694	4,711,200
2023-09-18	5.660	5.770	5.600	5.760	5.744	8,085,332
2023-09-15	5.650	5.730	5.630	5.680	5.664	6,555,600
2023-09-14	5.740	5.750	5.600	5.640	5.624	11,211,400
2023-09-13	5.790	5.840	5.710	5.730	5.714	5,785,900
2023-09-12	5.760	5.850	5.750	5.810	5.794	7,014,600
2023-09-11	5.710	5.770	5.660	5.760	5.744	5,719,600
2023-09-08	5.730	5.750	5.680	5.700	5.684	5,714,102
2023-09-07	5.810	5.860	5.730	5.730	5.714	7,226,432
2023-09-06	5.880	5.890	5.810	5.840	5.824	6,714,600
2023-09-05	5.950	5.970	5.880	5.890	5.874	6,102,400
2023-09-04	5.880	5.960	5.870	5.950	5.934	9,273,200
2023-09-01	5.840	5.920	5.830	5.880	5.864	7,762,800
2023-08-31	5.880	5.880	5.800	5.820	5.804	8,108,800
2023-08-30	5.920	5.950	5.860	5.900	5.884	6,642,600
2023-08-29	5.800	5.940	5.800	5.910	5.894	9,828,300
2023-08-28	6.000	6.060	5.820	5.860	5.844	15,362,200
2023-08-25	5.800	6.040	5.790	5.830	5.814	14,016,251
2023-08-24	5.710	5.860	5.680	5.840	5.824	10,353,201
2023-08-23	5.730	5.810	5.680	5.740	5.724	6,383,943
2023-08-22	5.720	5.780	5.640	5.750	5.734	7,415,400
2023-08-21	5.750	5.800	5.720	5.740	5.724	7,271,002
2023-08-18	6.080	6.090	5.760	5.760	5.744	27,417,601
2023-08-17	6.030	6.120	6.030	6.120	6.103	8,016,444
2023-08-16	6.000	6.150	5.970	6.060	6.043	8,977,800
2023-08-15	6.070	6.120	6.000	6.040	6.023	6,405,500
2023-08-14	6.010	6.110	5.970	6.100	6.083	8,821,200
2023-08-11	6.140	6.150	6.040	6.050	6.033	8,611,100
2023-08-10	6.130	6.170	6.080	6.140	6.123	8,221,500
2023-08-09	6.160	6.220	6.110	6.130	6.113	8,327,922
2023-08-08	6.180	6.220	6.090	6.220	6.203	15,405,490
2023-08-07	6.190	6.270	6.160	6.210	6.193	13,947,600
2023-08-04	6.350	6.380	6.170	6.190	6.173	30,027,800
2023-08-03	6.200	6.500	6.190	6.400	6.382	41,707,488
2023-08-02	6.200	6.250	6.130	6.200	6.183	13,390,603
2023-08-01	6.250	6.370	6.170	6.190	6.173	24,380,991

← NewerPage 13 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-09	0.0100 CNY
2022-06-28	0.0100 CNY
2021-07-08	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.